New Zealand markets close in 2 hours 48 minutes

Thermo Fisher Scientific Inc. (TMO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
594.01-1.29 (-0.22%)
At close: 04:00PM EDT
576.00 -18.01 (-3.03%)
After hours: 06:25PM EDT
In the money
Show:ListStraddle
Strike:610.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TMO240524C006100002024-05-20 3:15PM EDT2024-05-240.580.500.65-0.26-30.95%46420.33%
TMO240531C006100002024-05-17 3:56PM EDT2024-05-312.251.551.950.00-83417.59%
TMO240607C006100002024-05-20 3:23PM EDT2024-06-073.222.956.60-0.38-10.56%2524.51%
TMO240614C006100002024-05-20 10:54AM EDT2024-06-145.304.705.20-1.50-22.06%212418.24%
TMO240621C006100002024-05-20 3:37PM EDT2024-06-216.005.706.00-0.10-1.64%2245217.42%
TMO240628C006100002024-05-15 10:50AM EDT2024-06-289.807.008.100.00-2318.77%
TMO240719C006100002024-05-20 11:52AM EDT2024-07-1911.5511.0011.600.00-1619.01%
TMO240920C006100002024-05-17 1:54PM EDT2024-09-2024.8024.1024.800.00-1217923.08%
TMO241220C006100002024-04-25 3:33PM EDT2024-12-2035.3038.6040.000.00--9225.90%
TMO250117C006100002024-05-08 11:07AM EDT2025-01-1734.5042.8044.100.00-29326.48%
TMO260116C006100002024-05-16 12:04PM EDT2026-01-1692.0087.2091.700.00-1732.37%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TMO240524P006100002024-05-16 2:09PM EDT2024-05-2412.4014.1019.700.00--1138.49%
TMO240614P006100002024-05-16 2:11PM EDT2024-06-1416.2018.4019.800.00--315.60%
TMO240621P006100002024-05-17 10:05AM EDT2024-06-2122.0019.2022.300.00-21417.93%
TMO240719P006100002024-05-17 1:12PM EDT2024-07-1923.2022.3023.000.00-1113.90%
TMO240920P006100002024-05-16 3:28PM EDT2024-09-2028.9030.2030.900.00-719015.79%
TMO241220P006100002024-05-16 3:36PM EDT2024-12-2037.6037.8039.000.00--116.52%
TMO250117P006100002024-05-15 12:01PM EDT2025-01-1738.7039.5040.700.00-21616.43%
TMO260116P006100002024-03-20 9:54AM EDT2026-01-1668.4087.2092.900.00--2827.52%